Get the Stockscreener App
31.82
0.31%
-0.06
United States Brent Crude Oil Fund Stock (BNO) Price History
The historical daily chart and data for United States Brent Crude Oil Fund stock (BNO), show that the latest closing stock price as of February 13, 2026, is $31.82.
- United States Brent Crude Oil Fund all-time high stock price is $46.68, occurred on June 19, 2014.
- The lowest United States Brent Crude Oil Fund stock price recorded was $5.91 on April 28, 2020. Since then, United States Brent Crude Oil Fund's stock price has risen over 438.41% to $31.82 now.
- The 52-week high stock price for BNO is $33.35, representing a 4.81% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for BNO is $24.71, indicating a -22.33% decrease from the current share price, occurred on April 09, 2025.
- The closing price of United States Brent Crude Oil Fund (BNO) stock in the beginning of 2025 was $21.17. The stock closed the year at $28.28, a gain of over 33.59% for the year.
The table below shows more information about BNO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $31.90 | $31.64 | $0.26 | 82,739.0 | -0.20% |
| Feb 12, 2026 | $32.55 | $31.62 | $0.935 | 665,688.0 | -3.10% |
| Feb 11, 2026 | $33.35 | $32.66 | $0.69 | 972,605.0 | +0.95% |
| Feb 10, 2026 | $32.74 | $32.30 | $0.44 | 600,732.0 | +0.22% |
| Feb 09, 2026 | $32.73 | $31.98 | $0.75 | 549,432.0 | +1.56% |
| Feb 06, 2026 | $32.44 | $31.68 | $0.76 | 1,022,285.0 | +0.60% |
| Feb 05, 2026 | $32.07 | $31.57 | $0.50 | 619,568.0 | -1.49% |
| Feb 04, 2026 | $32.87 | $31.68 | $1.19 | 1,868,528.0 | +0.59% |
| Feb 03, 2026 | $32.16 | $31.39 | $0.775 | 1,821,661.0 | +2.69% |
| Feb 02, 2026 | $31.37 | $30.99 | $0.38 | 1,226,841.0 | -5.07% |
| Jan 30, 2026 | $33.07 | $32.17 | $0.90 | 1,537,987.0 | +0.49% |
| Jan 29, 2026 | $33.24 | $32.41 | $0.8287 | 1,620,778.0 | +3.11% |
| Jan 28, 2026 | $31.84 | $31.41 | $0.425 | 590,566.0 | +1.21% |
| Jan 27, 2026 | $31.44 | $30.64 | $0.8018 | 434,857.0 | +2.78% |
| Jan 26, 2026 | $30.66 | $30.37 | $0.285 | 478,243.0 | -0.39% |
| Jan 23, 2026 | $30.71 | $30.48 | $0.23 | 420,267.0 | +2.78% |
| Jan 22, 2026 | $30.07 | $29.62 | $0.45 | 551,539.0 | -1.81% |
| Jan 21, 2026 | $30.44 | $30.13 | $0.31 | 286,956.0 | +2.12% |
| Jan 20, 2026 | $30.30 | $29.73 | $0.565 | 578,299.0 | -0.20% |
| Jan 16, 2026 | $30.09 | $29.80 | $0.29 | 492,962.0 | +0.90% |
| Jan 15, 2026 | $29.81 | $29.45 | $0.358 | 531,118.0 | -1.61% |
| Jan 14, 2026 | $31.09 | $29.55 | $1.54 | 3,029,238.0 | -1.25% |
United States Brent Crude Oil Fund Stock (BNO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Brent Crude Oil Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Brent Crude Oil Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Brent Crude Oil Fund Stock (BNO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $33.35 | $30.99 | $2.36 | 9,430,079.0 | -3.44% |
| Jan, 2026 | $33.24 | $27.83 | $5.41 | 16,104,561.0 | +16.35% |
United States Brent Crude Oil Fund Stock (BNO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.58 | $27.14 | $2.44 | 8,230,347.0 | -2.23% |
| Nov, 2025 | $29.86 | $28.13 | $1.73 | 8,893,935.0 | -1.35% |
| Oct, 2025 | $30.25 | $27.47 | $2.78 | 12,335,515.0 | -1.60% |
| Sep, 2025 | $31.73 | $29.28 | $2.45 | 11,577,238.0 | -0.89% |
| Aug, 2025 | $31.87 | $28.96 | $2.91 | 12,409,853.0 | -4.77% |
| Jul, 2025 | $32.40 | $29.21 | $3.19 | 11,538,636.0 | +9.08% |
| Jun, 2025 | $33.33 | $27.56 | $5.77 | 27,483,649.0 | +8.39% |
| May, 2025 | $28.32 | $25.25 | $3.06 | 11,490,619.0 | +4.26% |
| Apr, 2025 | $31.34 | $24.71 | $6.62 | 19,685,774.0 | -16.97% |
| Mar, 2025 | $31.24 | $28.21 | $3.03 | 9,854,980.0 | +3.15% |
| Feb, 2025 | $31.61 | $29.68 | $1.93 | 5,876,771.0 | -3.27% |
| Jan, 2025 | $33.38 | $30.63 | $2.75 | 8,644,719.0 | +4.11% |
United States Brent Crude Oil Fund Stock (BNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.07 | $28.39 | $1.68 | 6,905,292.0 | +3.17% |
| Nov, 2024 | $30.34 | $28.19 | $2.15 | 9,064,921.0 | -1.66% |
| Oct, 2024 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| Sep, 2024 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| Aug, 2024 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| Jul, 2024 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| Jun, 2024 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| May, 2024 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| Apr, 2024 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| Mar, 2024 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| Feb, 2024 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| Jan, 2024 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
0.37%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):